Edwards Lifesciences Corporation (EW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 87.50 | 87.72 | 86.75 | 87.29 | 87.29 | 1,527,600 |
| Jun 13, 2024 | 87.32 | 87.94 | 86.67 | 87.67 | 87.67 | 1,805,200 |
| Jun 12, 2024 | 87.40 | 89.03 | 87.05 | 87.77 | 87.77 | 2,460,700 |
| Jun 11, 2024 | 86.01 | 87.60 | 85.38 | 87.00 | 87.00 | 2,241,900 |
| Jun 10, 2024 | 87.71 | 87.86 | 85.60 | 86.10 | 86.10 | 2,229,300 |
| Jun 07, 2024 | 87.41 | 88.25 | 86.62 | 88.14 | 88.14 | 2,427,100 |
| Jun 06, 2024 | 86.90 | 88.06 | 86.41 | 87.68 | 87.68 | 1,680,400 |
| Jun 05, 2024 | 87.46 | 87.90 | 86.64 | 87.07 | 87.07 | 1,712,900 |
| Jun 04, 2024 | 87.92 | 88.14 | 86.95 | 87.41 | 87.41 | 1,825,400 |
| Jun 03, 2024 | 88.41 | 88.86 | 86.89 | 87.86 | 87.86 | 2,658,200 |
| May 31, 2024 | 87.68 | 87.91 | 85.79 | 86.89 | 86.89 | 4,619,600 |
| May 30, 2024 | 87.68 | 88.63 | 87.42 | 87.89 | 87.89 | 2,343,400 |
| May 29, 2024 | 86.10 | 87.63 | 86.03 | 87.03 | 87.03 | 2,065,700 |
| May 28, 2024 | 87.80 | 88.20 | 86.57 | 87.04 | 87.04 | 2,592,100 |
| May 24, 2024 | 87.66 | 88.32 | 87.31 | 87.98 | 87.98 | 1,786,600 |
| May 23, 2024 | 90.18 | 90.20 | 87.05 | 87.46 | 87.46 | 2,635,300 |
| May 22, 2024 | 90.95 | 91.94 | 90.03 | 90.21 | 90.21 | 2,266,200 |
| May 21, 2024 | 90.21 | 90.73 | 90.01 | 90.34 | 90.34 | 2,346,000 |
| May 20, 2024 | 89.33 | 89.92 | 89.00 | 89.78 | 89.78 | 1,668,100 |
| May 17, 2024 | 90.28 | 90.48 | 88.58 | 89.14 | 89.14 | 2,070,800 |
| May 16, 2024 | 90.09 | 90.98 | 89.95 | 90.11 | 90.11 | 2,204,200 |
| May 15, 2024 | 87.23 | 90.37 | 86.79 | 90.16 | 90.16 | 3,111,300 |
| May 14, 2024 | 85.84 | 86.56 | 85.16 | 86.46 | 86.46 | 2,127,400 |
| May 13, 2024 | 87.04 | 87.09 | 84.67 | 84.70 | 84.70 | 2,579,300 |
| May 10, 2024 | 87.63 | 88.09 | 86.53 | 86.72 | 86.72 | 1,988,000 |
| May 09, 2024 | 85.31 | 87.79 | 85.01 | 87.42 | 87.42 | 3,421,900 |
| May 08, 2024 | 85.73 | 86.32 | 84.82 | 85.09 | 85.09 | 1,727,900 |
| May 07, 2024 | 85.60 | 86.19 | 85.01 | 85.84 | 85.84 | 1,836,600 |
| May 06, 2024 | 85.83 | 86.00 | 84.81 | 85.09 | 85.09 | 2,449,700 |
| May 03, 2024 | 85.85 | 86.95 | 85.20 | 85.25 | 85.25 | 2,327,200 |
| May 02, 2024 | 84.90 | 85.44 | 83.81 | 85.06 | 85.06 | 1,942,900 |
| May 01, 2024 | 84.10 | 85.73 | 83.50 | 84.30 | 84.30 | 2,203,100 |
| Apr 30, 2024 | 85.35 | 86.53 | 84.49 | 84.67 | 84.67 | 3,097,600 |
| Apr 29, 2024 | 86.43 | 87.21 | 85.13 | 85.95 | 85.95 | 2,931,200 |
| Apr 26, 2024 | 87.00 | 88.38 | 84.71 | 86.43 | 86.43 | 4,979,900 |
| Apr 25, 2024 | 88.00 | 88.73 | 86.66 | 88.01 | 88.01 | 4,295,300 |
| Apr 24, 2024 | 87.88 | 89.17 | 87.70 | 88.61 | 88.61 | 3,234,900 |
| Apr 23, 2024 | 87.40 | 87.93 | 86.76 | 87.75 | 87.75 | 2,663,600 |
| Apr 22, 2024 | 86.54 | 87.11 | 85.73 | 86.96 | 86.96 | 2,408,100 |
| Apr 19, 2024 | 87.20 | 87.20 | 85.38 | 85.94 | 85.94 | 3,895,700 |
| Apr 18, 2024 | 87.35 | 87.35 | 85.98 | 86.45 | 86.45 | 3,122,000 |
| Apr 17, 2024 | 89.89 | 89.89 | 86.45 | 87.24 | 87.24 | 2,878,100 |
| Apr 16, 2024 | 89.09 | 90.40 | 87.87 | 90.05 | 90.05 | 2,640,500 |
| Apr 15, 2024 | 91.35 | 91.73 | 88.96 | 89.20 | 89.20 | 2,863,100 |
| Apr 12, 2024 | 90.78 | 90.78 | 89.38 | 90.28 | 90.28 | 3,155,500 |
| Apr 11, 2024 | 92.83 | 92.99 | 91.02 | 91.41 | 91.41 | 2,453,600 |
| Apr 10, 2024 | 91.73 | 91.89 | 90.81 | 91.51 | 91.51 | 2,836,400 |
| Apr 09, 2024 | 92.34 | 93.11 | 91.17 | 93.05 | 93.05 | 2,633,600 |
| Apr 08, 2024 | 92.61 | 92.86 | 91.57 | 92.34 | 92.34 | 2,667,000 |
| Apr 05, 2024 | 91.40 | 92.93 | 90.86 | 92.70 | 92.70 | 2,563,300 |
| Apr 04, 2024 | 93.68 | 94.37 | 91.11 | 91.20 | 91.20 | 3,929,000 |
| Apr 03, 2024 | 93.95 | 95.07 | 92.77 | 93.02 | 93.02 | 3,189,400 |
| Apr 02, 2024 | 93.45 | 94.41 | 92.37 | 94.31 | 94.31 | 2,727,500 |
| Apr 01, 2024 | 95.73 | 95.73 | 93.27 | 94.25 | 94.25 | 3,506,300 |
| Mar 28, 2024 | 95.48 | 96.12 | 94.87 | 95.56 | 95.56 | 4,007,500 |
| Mar 27, 2024 | 93.75 | 95.35 | 93.59 | 95.15 | 95.15 | 3,656,800 |
| Mar 26, 2024 | 93.47 | 94.33 | 93.22 | 93.42 | 93.42 | 2,750,100 |
| Mar 25, 2024 | 93.93 | 94.50 | 92.96 | 93.16 | 93.16 | 2,497,200 |
| Mar 22, 2024 | 94.46 | 95.08 | 93.20 | 93.79 | 93.79 | 2,452,600 |
| Mar 21, 2024 | 93.90 | 95.18 | 93.88 | 94.68 | 94.68 | 3,731,800 |
| Mar 20, 2024 | 94.26 | 94.40 | 91.98 | 93.04 | 93.04 | 3,385,200 |
| Mar 19, 2024 | 93.14 | 94.44 | 92.32 | 94.31 | 94.31 | 3,893,500 |
| Mar 18, 2024 | 92.48 | 93.04 | 91.95 | 92.85 | 92.85 | 2,899,700 |
| Mar 15, 2024 | 92.46 | 94.00 | 92.16 | 92.31 | 92.31 | 5,700,200 |
| Mar 14, 2024 | 93.03 | 95.27 | 92.47 | 93.36 | 93.36 | 5,066,700 |
| Mar 13, 2024 | 90.91 | 93.30 | 90.09 | 92.93 | 92.93 | 7,036,400 |
| Mar 12, 2024 | 90.58 | 91.15 | 89.79 | 90.91 | 90.91 | 2,323,900 |
| Mar 11, 2024 | 91.73 | 92.04 | 90.70 | 90.83 | 90.83 | 2,974,000 |
| Mar 08, 2024 | 93.34 | 94.21 | 91.91 | 92.14 | 92.14 | 5,909,400 |
| Mar 07, 2024 | 90.98 | 93.89 | 90.74 | 93.81 | 93.81 | 6,846,600 |
| Mar 06, 2024 | 86.43 | 88.65 | 86.28 | 88.33 | 88.33 | 3,552,000 |
| Mar 05, 2024 | 86.79 | 87.40 | 85.66 | 86.10 | 86.10 | 2,226,200 |
| Mar 04, 2024 | 85.36 | 87.59 | 85.32 | 87.02 | 87.02 | 6,772,500 |
| Mar 01, 2024 | 84.40 | 85.74 | 83.61 | 85.22 | 85.22 | 3,296,200 |
| Feb 29, 2024 | 86.00 | 86.03 | 84.43 | 84.87 | 84.87 | 5,175,100 |
| Feb 28, 2024 | 86.32 | 86.62 | 85.48 | 86.00 | 86.00 | 2,635,400 |
| Feb 27, 2024 | 86.12 | 86.72 | 85.41 | 86.51 | 86.51 | 4,069,700 |
| Feb 26, 2024 | 87.39 | 87.73 | 85.84 | 86.15 | 86.15 | 6,366,000 |
| Feb 23, 2024 | 87.92 | 88.33 | 87.37 | 87.74 | 87.74 | 2,797,900 |
| Feb 22, 2024 | 86.36 | 87.76 | 85.49 | 87.62 | 87.62 | 2,460,700 |
| Feb 21, 2024 | 87.02 | 87.16 | 86.20 | 86.65 | 86.65 | 2,142,400 |
| Feb 20, 2024 | 85.80 | 87.00 | 85.30 | 86.90 | 86.90 | 3,235,800 |
| Feb 16, 2024 | 85.84 | 87.25 | 85.43 | 86.10 | 86.10 | 2,122,100 |
| Feb 15, 2024 | 86.30 | 86.71 | 85.38 | 86.04 | 86.04 | 2,727,300 |
| Feb 14, 2024 | 86.62 | 87.28 | 85.03 | 86.04 | 86.04 | 4,976,600 |
| Feb 13, 2024 | 86.00 | 87.48 | 85.31 | 86.26 | 86.26 | 4,013,000 |
| Feb 12, 2024 | 84.83 | 87.47 | 84.44 | 87.12 | 87.12 | 3,826,100 |
| Feb 09, 2024 | 86.08 | 86.69 | 84.89 | 85.01 | 85.01 | 3,052,100 |
| Feb 08, 2024 | 86.45 | 86.65 | 85.21 | 85.80 | 85.80 | 3,723,100 |
| Feb 07, 2024 | 89.44 | 89.44 | 82.53 | 86.61 | 86.61 | 7,386,800 |
| Feb 06, 2024 | 86.13 | 88.83 | 85.00 | 88.25 | 88.25 | 7,192,400 |
| Feb 05, 2024 | 88.00 | 90.20 | 85.99 | 86.06 | 86.06 | 10,824,800 |
| Feb 02, 2024 | 80.00 | 86.47 | 79.72 | 86.09 | 86.09 | 11,802,500 |
| Feb 01, 2024 | 78.29 | 78.91 | 77.11 | 78.71 | 78.71 | 5,020,800 |
| Jan 31, 2024 | 77.76 | 79.93 | 77.19 | 78.47 | 78.47 | 9,470,400 |
| Jan 30, 2024 | 74.36 | 74.48 | 73.68 | 73.90 | 73.90 | 2,118,600 |
| Jan 29, 2024 | 72.98 | 74.62 | 72.71 | 74.57 | 74.57 | 2,685,700 |
| Jan 26, 2024 | 73.55 | 73.81 | 72.97 | 73.24 | 73.24 | 2,812,100 |
| Jan 25, 2024 | 73.33 | 73.78 | 71.92 | 73.55 | 73.55 | 4,588,500 |
| Jan 24, 2024 | 75.16 | 75.19 | 72.47 | 72.54 | 72.54 | 4,457,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.